股票概览
10.56
-0.66%
-0.07
10.55
开盘价
10.65
最高价
10.43
最低价
54,818
成交量
数据更新至: 2024-10-31
技术指标
10.65
MA5 (5日均线)
10.75
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 10.55 | 10.65 | 10.43 | 10.56 | -0.66% | 54,818 | 57,725,096 |
| 2024-10-30 | 10.53 | 10.7 | 10.48 | 10.63 | 0% | 44,387 | 47,012,925 |
| 2024-10-29 | 10.71 | 10.82 | 10.49 | 10.63 | -0.75% | 49,115 | 52,263,167 |
| 2024-10-28 | 10.82 | 10.85 | 10.47 | 10.71 | 0% | 65,033 | 69,034,382 |
| 2024-10-25 | 10.84 | 10.98 | 10.61 | 10.71 | -1.65% | 81,489 | 87,385,824 |
| 2024-10-24 | 11.32 | 11.54 | 10.74 | 10.89 | +0.93% | 147,646 | 163,134,444 |
| 2024-10-23 | 10.98 | 11 | 10.76 | 10.79 | -1.82% | 36,291 | 39,432,321 |
| 2024-10-22 | 10.93 | 11.08 | 10.8 | 10.99 | +0.55% | 37,743 | 41,389,759 |
| 2024-10-21 | 10.72 | 11.14 | 10.52 | 10.93 | +2.34% | 57,003 | 61,709,439 |
| 2024-10-18 | 10.28 | 10.74 | 10.2 | 10.68 | +3.89% | 45,641 | 48,193,903 |
| 2024-10-17 | 10.24 | 10.73 | 10.24 | 10.28 | 0% | 47,760 | 50,206,684 |
| 2024-10-16 | 10.01 | 10.46 | 9.98 | 10.28 | +1.78% | 36,542 | 37,449,099 |
| 2024-10-15 | 10.24 | 10.28 | 10.1 | 10.1 | -1.27% | 30,336 | 30,895,981 |
| 2024-10-14 | 10.3 | 10.42 | 10.14 | 10.23 | +0.99% | 41,204 | 42,383,137 |
| 2024-10-11 | 10.39 | 10.46 | 10.11 | 10.13 | -2.5% | 29,649 | 30,480,635 |
| 2024-10-10 | 10.2 | 10.68 | 10.16 | 10.39 | +2.57% | 66,502 | 69,506,631 |
| 2024-10-09 | 10.6 | 10.75 | 10.1 | 10.13 | -5.86% | 73,587 | 76,548,937 |
| 2024-10-08 | 11.7 | 11.72 | 10.38 | 10.76 | +0.47% | 121,511 | 133,006,272 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：